Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.01 | 25.08 | 24.51 | 24.76 | 2,333,247 | -0.18(-0.72%) |
Feb 25, 2021 | 25.75 | 25.91 | 24.92 | 24.94 | 1,535,017 | -0.74(-2.89%) |
Feb 24, 2021 | 24.97 | 25.82 | 24.89 | 25.68 | 3,762,280 | +0.97(+3.93%) |
Feb 23, 2021 | 25.02 | 25.06 | 24.40 | 24.71 | 1,818,850 | -0.20(-0.79%) |
Feb 22, 2021 | 24.66 | 25.18 | 24.59 | 24.90 | 2,161,269 | +0.26(+1.04%) |
Feb 19, 2021 | 24.38 | 24.83 | 24.34 | 24.65 | 3,715,226 | +0.52(+2.16%) |
Feb 18, 2021 | 24.11 | 24.61 | 23.94 | 24.13 | 2,426,861 | -0.10(-0.42%) |
Feb 17, 2021 | 24.57 | 24.59 | 24.02 | 24.23 | 3,394,325 | -0.55(-2.20%) |
Feb 16, 2021 | 24.85 | 25.01 | 24.63 | 24.77 | 4,097,085 | +0.16(+0.66%) |
Feb 12, 2021 | 24.25 | 24.73 | 23.98 | 24.61 | 3,713,232 | +0.28(+1.16%) |
Feb 11, 2021 | 23.52 | 24.37 | 23.45 | 24.33 | 5,424,013 | +0.84(+3.59%) |
Feb 10, 2021 | 22.97 | 23.56 | 22.74 | 23.49 | 3,503,474 | +0.80(+3.54%) |
Feb 09, 2021 | 22.64 | 22.84 | 22.13 | 22.68 | 2,583,831 | +0.04(+0.19%) |
Feb 08, 2021 | 21.67 | 22.70 | 21.67 | 22.64 | 5,983,295 | +1.05(+4.86%) |
Feb 05, 2021 | 21.50 | 21.98 | 21.50 | 21.59 | 5,060,602 | +0.16(+0.75%) |
Feb 04, 2021 | 21.05 | 21.56 | 21.01 | 21.43 | 5,893,076 | +0.58(+2.80%) |
Feb 03, 2021 | 20.69 | 21.09 | 20.49 | 20.85 | 5,417,422 | +0.23(+1.11%) |
Feb 02, 2021 | 20.63 | 20.78 | 20.41 | 20.62 | 6,292,784 | +0.24(+1.16%) |
Feb 01, 2021 | 20.00 | 20.38 | 19.86 | 20.38 | 3,633,718 | +0.62(+3.13%) |
Jan 29, 2021 | 20.03 | 20.34 | 19.74 | 19.76 | 4,025,395 | -0.46(-2.26%) |
Jan 28, 2021 | 19.72 | 20.37 | 19.60 | 20.22 | 3,090,171 | +0.65(+3.33%) |
Jan 27, 2021 | 20.14 | 20.19 | 19.36 | 19.57 | 2,132,018 | -0.99(-4.82%) |
Jan 26, 2021 | 20.87 | 20.89 | 20.52 | 20.56 | 2,718,253 | -0.20(-0.98%) |
Jan 25, 2021 | 21.02 | 21.19 | 20.19 | 20.76 | 2,352,345 | -0.48(-2.27%) |
Jan 22, 2021 | 21.52 | 21.67 | 21.00 | 21.24 | 2,345,105 | -0.49(-2.26%) |
Jan 21, 2021 | 21.95 | 22.07 | 21.73 | 21.74 | 1,238,919 | -0.16(-0.73%) |
Jan 20, 2021 | 21.88 | 21.95 | 21.61 | 21.90 | 1,226,447 | +0.03(+0.16%) |
Jan 19, 2021 | 22.21 | 22.29 | 21.67 | 21.86 | 1,819,112 | -0.28(-1.26%) |
Jan 15, 2021 | 22.07 | 22.29 | 21.64 | 22.14 | 1,478,376 | -0.19(-0.87%) |
Jan 14, 2021 | 22.68 | 22.82 | 22.30 | 22.34 | 1,399,638 | -0.18(-0.79%) |
Jan 13, 2021 | 22.43 | 22.68 | 22.40 | 22.51 | 1,642,569 | -0.04(-0.19%) |
Jan 12, 2021 | 22.82 | 22.91 | 22.45 | 22.56 | 1,479,636 | -0.10(-0.45%) |
Jan 11, 2021 | 22.03 | 22.74 | 22.02 | 22.66 | 1,673,299 | +0.32(+1.44%) |
Jan 08, 2021 | 22.34 | 22.39 | 22.04 | 22.34 | 2,267,364 | +0.19(+0.88%) |
Jan 07, 2021 | 22.62 | 22.65 | 22.08 | 22.14 | 3,151,651 | -0.14(-0.65%) |
Jan 06, 2021 | 21.77 | 22.63 | 21.49 | 22.29 | 4,048,547 | +1.19(+5.66%) |
Jan 05, 2021 | 21.67 | 22.20 | 20.93 | 21.09 | 3,104,498 | +0.08(+0.40%) |
Jan 04, 2021 | 21.11 | 21.43 | 20.75 | 21.01 | 3,346,222 | +0.19(+0.89%) |
Dec 31, 2020 | 20.82 | 20.82 | 20.82 | 1,167,052 | +0.41(+2.03%) | |
Dec 30, 2020 | 20.32 | 20.58 | 20.32 | 20.41 | 1,167,052 | +0.07(+0.33%) |
Dec 29, 2020 | 20.55 | 20.57 | 20.25 | 20.34 | 938,600 | -0.15(-0.74%) |
Dec 28, 2020 | 20.13 | 20.55 | 20.04 | 20.49 | 1,540,589 | +0.46(+2.28%) |
Dec 24, 2020 | 20.11 | 20.11 | 19.91 | 20.03 | 333,766 | +0.00(+0.00%) |
Dec 23, 2020 | 19.55 | 20.32 | 19.49 | 20.03 | 1,626,066 | +0.63(+3.23%) |
Dec 22, 2020 | 19.89 | 19.93 | 19.40 | 19.41 | 1,597,071 | -0.48(-2.43%) |
Dec 21, 2020 | 19.82 | 20.02 | 19.57 | 19.89 | 1,527,170 | +0.00(+0.00%) |
Dec 18, 2020 | 20.03 | 20.09 | 19.57 | 19.89 | 6,112,467 | +0.08(+0.43%) |
Dec 17, 2020 | 19.96 | 19.97 | 19.68 | 19.81 | 2,331,166 | -0.10(-0.51%) |
Dec 16, 2020 | 20.07 | 20.08 | 19.65 | 19.91 | 2,193,267 | +0.01(+0.04%) |
Dec 15, 2020 | 19.80 | 19.99 | 19.74 | 19.90 | 2,284,066 | +0.30(+1.56%) |
Dec 14, 2020 | 20.13 | 20.13 | 19.56 | 19.59 | 2,091,835 | -0.19(-0.98%) |
Dec 11, 2020 | 19.81 | 19.94 | 19.64 | 19.79 | 1,541,940 | -0.26(-1.31%) |
Dec 10, 2020 | 19.99 | 20.13 | 19.80 | 20.05 | 1,189,114 | -0.03(-0.17%) |
Dec 09, 2020 | 19.60 | 20.14 | 19.59 | 20.09 | 1,397,874 | +0.52(+2.64%) |
Dec 08, 2020 | 19.61 | 19.79 | 19.51 | 19.57 | 1,813,192 | -0.32(-1.62%) |
Dec 07, 2020 | 19.92 | 19.92 | 19.52 | 19.89 | 1,334,044 | -0.21(-1.05%) |
Dec 04, 2020 | 20.03 | 20.18 | 19.83 | 20.10 | 1,580,101 | +0.26(+1.32%) |
Dec 03, 2020 | 19.97 | 20.04 | 19.79 | 19.84 | 928,598 | -0.10(-0.51%) |
Dec 02, 2020 | 19.74 | 20.03 | 19.66 | 19.94 | 2,037,281 | +0.21(+1.07%) |